Musicoin MUSIC
Xếp hạng #?
00:43:03 19/07/2019
Musicoin (MUSIC)
Không hoạt động
Lịch sử giá Musicoin (MUSIC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.03829 | $0.04153 | $0.03671 | $0.04071 | $586,766 | $12,715,996 |
| 2017-09-02 | $0.04076 | $0.04076 | $0.03261 | $0.03314 | $563,494 | $10,401,901 |
| 2017-09-03 | $0.03321 | $0.03857 | $0.03286 | $0.03712 | $611,934 | $11,710,336 |
| 2017-09-04 | $0.03720 | $0.03720 | $0.02633 | $0.03033 | $387,386 | $9,615,001 |
| 2017-09-05 | $0.03023 | $0.03123 | $0.02561 | $0.02844 | $276,923 | $9,059,738 |
| 2017-09-06 | $0.02864 | $0.03356 | $0.02832 | $0.03130 | $240,792 | $10,022,882 |
| 2017-09-07 | $0.03046 | $0.03091 | $0.02799 | $0.02882 | $299,293 | $9,272,600 |
| 2017-09-08 | $0.02882 | $0.02906 | $0.02371 | $0.02523 | $220,268 | $8,158,120 |
| 2017-09-09 | $0.02536 | $0.03351 | $0.02410 | $0.03014 | $956,806 | $9,797,035 |
| 2017-09-10 | $0.03002 | $0.03096 | $0.02624 | $0.02860 | $383,682 | $9,338,493 |
| 2017-09-11 | $0.02851 | $0.02925 | $0.02604 | $0.02734 | $193,195 | $8,971,645 |
| 2017-09-12 | $0.02729 | $0.02810 | $0.02418 | $0.02573 | $221,034 | $8,485,191 |
| 2017-09-13 | $0.02547 | $0.02573 | $0.02145 | $0.02456 | $167,175 | $8,137,058 |
| 2017-09-14 | $0.02456 | $0.02502 | $0.01722 | $0.01722 | $173,988 | $5,734,916 |
| 2017-09-15 | $0.01736 | $0.02274 | $0.01592 | $0.02145 | $161,997 | $7,154,654 |
| 2017-09-16 | $0.02099 | $0.02497 | $0.02077 | $0.02282 | $394,283 | $7,674,683 |
| 2017-09-17 | $0.02273 | $0.02311 | $0.02108 | $0.02261 | $137,195 | $7,639,815 |
| 2017-09-18 | $0.02257 | $0.02522 | $0.02257 | $0.02505 | $176,356 | $8,502,625 |
| 2017-09-19 | $0.02507 | $0.02516 | $0.02098 | $0.02174 | $204,412 | $7,415,829 |
| 2017-09-20 | $0.02179 | $0.02356 | $0.02143 | $0.02229 | $120,535 | $7,638,529 |
| 2017-09-21 | $0.02238 | $0.02303 | $0.01991 | $0.01997 | $158,438 | $6,876,958 |
| 2017-09-22 | $0.02010 | $0.02118 | $0.01956 | $0.02026 | $96,724.10 | $7,007,630 |
| 2017-09-23 | $0.02020 | $0.02161 | $0.01992 | $0.02155 | $70,785.20 | $7,490,706 |
| 2017-09-24 | $0.02151 | $0.02172 | $0.02038 | $0.02049 | $53,585.70 | $7,153,055 |
| 2017-09-25 | $0.02054 | $0.02263 | $0.02046 | $0.02242 | $85,259.70 | $7,862,682 |
| 2017-09-26 | $0.02234 | $0.02355 | $0.02209 | $0.02277 | $154,971 | $8,022,893 |
| 2017-09-27 | $0.02270 | $0.02686 | $0.02266 | $0.02549 | $444,809 | $9,024,847 |
| 2017-09-28 | $0.02548 | $0.02723 | $0.02480 | $0.02578 | $309,044 | $9,166,220 |
| 2017-09-29 | $0.02592 | $0.02602 | $0.02353 | $0.02468 | $140,261 | $8,815,477 |
| 2017-09-30 | $0.02468 | $0.02632 | $0.02447 | $0.02631 | $107,815 | $9,429,937 |